| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | 5%s | 10%s | 20%s | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250530 | 1,628 | 1,655 | 1,625 | 1,653 | 81,200 | 13 | 101% | 102% | 41% | ▲▲▲ | 9 | 14 | 0 | 101% | 102% | 109% | 100% | 142% |
| 20250602 | 1,640 | 1,665 | 1,632 | 1,653 | 141,600 | 0 | 100% | 101% | 174% | -- | 11 | 0 | 0 | 100% | 100% | 108% | 100% | 142% |
| 20250603 | 1,655 | 1,690 | 1,653 | 1,663 | 108,100 | 10 | 101% | 100% | 76% | ▲ | 10 | 0 | 0 | 100% | 100% | 107% | 100% | 141% |
| 20250604 | 1,671 | 1,685 | 1,652 | 1,671 | 76,100 | 8 | 100% | 100% | 70% | ▲▲ | 9 | 0 | 0 | 100% | 102% | 106% | 100% | 140% |
| 20250605 | 1,680 | 1,699 | 1,666 | 1,673 | 103,400 | 2 | 100% | 100% | 136% | ▲▲▲ | 8 | 0 | 0 | 99% | 103% | 107% | 100% | 138% |
| 20250606 | 1,673 | 1,673 | 1,648 | 1,648 | 81,600 | -25 | 99% | 99% | 79% | ▼ | 7 | 0 | 0 | 100% | 104% | 108% | 99% | 112% |
| 20250609 | 1,650 | 1,666 | 1,642 | 1,649 | 104,100 | 1 | 100% | 100% | 128% | ▲ | 6 | 0 | 0 | 101% | 107% | 107% | 99% | 112% |
| 20250610 | 1,653 | 1,689 | 1,644 | 1,665 | 138,700 | 16 | 101% | 101% | 133% | ▲▲ | 5 | 0 | 0 | 103% | 107% | 105% | 100% | 113% |
| 20250611 | 1,665 | 1,731 | 1,662 | 1,715 | 120,200 | 50 | 103% | 103% | 87% | ▲▲▲ | 4 | 0 | 0 | 98% | 103% | 99% | 100% | 116% |
| 20250613 | 1,740 | 1,753 | 1,689 | 1,703 | 117,200 | -12 | 99% | 98% | 98% | ▼ | 0 | 0 | 0 | 100% | 104% | 0% | 99% | 115% |
| 20250616 | 1,725 | 1,742 | 1,715 | 1,719 | 104,300 | 16 | 101% | 100% | 89% | ▲ | 0 | 0 | 0 | 102% | 102% | 0% | 100% | 116% |
| 20250617 | 1,734 | 1,777 | 1,734 | 1,771 | 130,800 | 52 | 103% | 102% | 125% | ▲▲ | 0 | 0 | 0 | 101% | 101% | 0% | 100% | 118% |
| 20250618 | 1,771 | 1,806 | 1,762 | 1,787 | 154,500 | 16 | 101% | 101% | 118% | ▲▲▲ | 0 | 0 | 0 | 100% | 99% | 0% | 100% | 119% |
| 20250619 | 1,798 | 1,798 | 1,775 | 1,794 | 66,600 | 7 | 100% | 100% | 43% | ▲▲▲▲ | 0 | 0 | 0 | 99% | 98% | 0% | 100% | 117% |
| 20250620 | 1,798 | 1,827 | 1,767 | 1,773 | 85,000 | -21 | 99% | 99% | 128% | ▼ | 0 | 0 | 0 | 99% | 99% | 0% | 99% | 114% |
| 20250623 | 1,773 | 1,773 | 1,743 | 1,752 | 89,800 | -21 | 99% | 99% | 106% | ▼▼ | 0 | 0 | 0 | 101% | 99% | 0% | 98% | 111% |
| 20250624 | 1,756 | 1,786 | 1,738 | 1,782 | 98,000 | 30 | 102% | 101% | 109% | ▲ | 0 | 0 | 0 | 99% | 0% | 0% | 99% | 113% |
| 20250625 | 1,791 | 1,791 | 1,737 | 1,766 | 99,200 | -16 | 99% | 99% | 101% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 98% | 111% |
| 20250626 | 1,752 | 1,756 | 1,739 | 1,754 | 64,700 | -12 | 99% | 100% | 65% | ▼▼ | 0 | 0 | 0 | 99% | 0% | 0% | 98% | 107% |
| 20250627 | 1,750 | 1,764 | 1,712 | 1,731 | 111,300 | -23 | 99% | 99% | 172% | ▼▼▼ | 0 | 0 | 0 | % | % | % | 96% | 105% |
TDnet更新情報
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2025-06-20 | 22,700 | 80,800 | 1,400 | 41,500 | 21,300 | 39,300 |
| 2025-06-13 | 25,200 | 88,300 | 1,400 | 45,500 | 23,800 | 42,800 |
| 2025-06-06 | 22,300 | 82,000 | 1,100 | 40,800 | 21,200 | 41,200 |
| 2025-05-30 | 22,000 | 85,000 | 1,000 | 42,000 | 21,000 | 43,000 |
| 2025-05-23 | 22,800 | 94,300 | 1,200 | 44,000 | 21,600 | 50,300 |
| 2025-05-16 | 21,400 | 94,900 | 1,200 | 36,200 | 20,200 | 58,700 |
| 2025-05-09 | 4,200 | 88,700 | 0 | 26,400 | 4,200 | 62,300 |
| 2025-05-02 | 2,300 | 60,800 | 0 | 24,600 | 2,300 | 36,200 |
| 2025-04-25 | 3,300 | 58,400 | 0 | 24,400 | 3,300 | 34,000 |
| 2025-04-18 | 1,900 | 64,300 | 0 | 24,900 | 1,900 | 39,400 |
| 2025-04-11 | 1,800 | 60,500 | 0 | 26,500 | 1,800 | 34,000 |
| 2025-04-04 | 1,800 | 59,100 | 100 | 20,500 | 1,700 | 38,600 |
| 2025-03-28 | 3,400 | 78,000 | 100 | 36,200 | 3,300 | 41,800 |
| 2025-03-21 | 3,000 | 100,300 | 100 | 42,900 | 2,900 | 57,400 |
| 2025-03-14 | 3,600 | 92,000 | 100 | 32,700 | 3,500 | 59,300 |
| 2025-03-07 | 5,000 | 75,800 | 200 | 23,900 | 4,800 | 51,900 |
| 2025-02-28 | 5,400 | 92,400 | 100 | 35,100 | 5,300 | 57,300 |
| 2025-02-21 | 3,500 | 105,600 | 100 | 39,600 | 3,400 | 66,000 |
| 2025-02-14 | 2,900 | 98,000 | 100 | 33,800 | 2,800 | 64,200 |
| 2025-02-07 | 4,000 | 76,300 | 100 | 24,800 | 3,900 | 51,500 |
| 2025-01-31 | 3,600 | 73,200 | 100 | 17,600 | 3,500 | 55,600 |
| 2025-01-24 | 3,500 | 76,000 | 100 | 17,100 | 3,400 | 58,900 |
| 2025-01-17 | 2,100 | 77,000 | 100 | 17,800 | 2,000 | 59,200 |
| 2025-01-10 | 1,700 | 78,600 | 100 | 17,300 | 1,600 | 61,300 |
| 2024-12-27 | 2,600 | 71,900 | 200 | 20,900 | 2,400 | 51,000 |
| 2024-12-20 | 1,900 | 85,800 | 100 | 18,500 | 1,800 | 67,300 |
| 2024-12-13 | 2,400 | 88,600 | 200 | 16,900 | 2,200 | 71,700 |
| 2024-12-06 | 2,500 | 85,700 | 200 | 17,000 | 2,300 | 68,700 |
| 2024-11-29 | 2,200 | 72,100 | 100 | 16,800 | 2,100 | 55,300 |
| 2024-11-22 | 2,700 | 72,600 | 200 | 18,400 | 2,500 | 54,200 |
| 2024-11-15 | 2,500 | 68,400 | 100 | 16,900 | 2,400 | 51,500 |
| 2024-11-08 | 2,800 | 84,400 | 100 | 26,400 | 2,700 | 58,000 |
| 2024-11-01 | 3,200 | 67,100 | 100 | 16,800 | 3,100 | 50,300 |
| 2024-10-25 | 2,600 | 68,200 | 100 | 17,200 | 2,500 | 51,000 |
| 2024-10-18 | 2,500 | 66,600 | 100 | 17,100 | 2,400 | 49,500 |
| 2024-10-11 | 2,700 | 58,300 | 100 | 17,400 | 2,600 | 40,900 |
| 2024-10-04 | 2,900 | 65,800 | 100 | 18,000 | 2,800 | 47,800 |
| 2024-09-27 | 2,000 | 47,800 | 200 | 18,600 | 1,800 | 29,200 |
| 2024-09-20 | 1,600 | 54,700 | 200 | 19,700 | 1,400 | 35,000 |
| 2024-09-13 | 1,600 | 56,700 | 200 | 20,500 | 1,400 | 36,200 |
| 2024-09-06 | 1,100 | 62,800 | 100 | 21,300 | 1,000 | 41,500 |
| 2024-08-30 | 1,900 | 71,700 | 100 | 22,900 | 1,800 | 48,800 |
| 2024-08-23 | 1,400 | 58,700 | 100 | 21,300 | 1,300 | 37,400 |
| 2024-08-16 | 2,100 | 54,900 | 100 | 19,600 | 2,000 | 35,300 |
| 2024-08-09 | 6,900 | 55,800 | 100 | 22,600 | 6,800 | 33,200 |
| 2024-08-02 | 7,600 | 55,900 | 100 | 20,300 | 7,500 | 35,600 |
| 2024-07-26 | 5,900 | 55,600 | 0 | 20,600 | 5,900 | 35,000 |
| 2024-07-19 | 9,300 | 59,200 | 0 | 24,100 | 9,300 | 35,100 |
| 2024-07-12 | 7,500 | 64,500 | 0 | 26,300 | 7,500 | 38,200 |
| 2024-07-05 | 6,700 | 59,500 | 0 | 26,500 | 6,700 | 33,000 |
| 2024-06-28 | 11,700 | 69,300 | 0 | 29,700 | 11,700 | 39,600 |
| 2024-06-21 | 1,200 | 42,200 | 0 | 16,200 | 1,200 | 26,000 |
| 2024-06-14 | 1,500 | 44,700 | 0 | 16,800 | 1,500 | 27,900 |
| 2024-06-07 | 2,000 | 49,900 | 0 | 16,300 | 2,000 | 33,600 |
| 2024-05-31 | 2,200 | 45,800 | 0 | 16,900 | 2,200 | 28,900 |
| 2024-05-24 | 3,100 | 56,400 | 0 | 21,000 | 3,100 | 35,400 |
| 2024-05-17 | 1,300 | 56,400 | 0 | 20,200 | 1,300 | 36,200 |
| 2024-05-10 | 1,100 | 33,700 | 0 | 18,100 | 1,100 | 15,600 |
| 2024-05-02 | 1,100 | 33,300 | 0 | 18,100 | 1,100 | 15,200 |
| 2024-04-26 | 1,600 | 30,800 | 0 | 16,700 | 1,600 | 14,100 |
| 2024-04-19 | 2,600 | 30,700 | 0 | 16,100 | 2,600 | 14,600 |
| 2024-04-12 | 2,900 | 29,200 | 0 | 15,700 | 2,900 | 13,500 |
| 2024-04-05 | 3,400 | 29,500 | 0 | 15,700 | 3,400 | 13,800 |
| 2024-03-29 | 3,000 | 30,200 | 0 | 15,900 | 3,000 | 14,300 |
| 2024-03-22 | 4,500 | 33,300 | 0 | 17,200 | 4,500 | 16,100 |
| 2024-03-15 | 3,500 | 35,200 | 0 | 17,500 | 3,500 | 17,700 |
| 2024-03-08 | 2,700 | 37,100 | 0 | 21,600 | 2,700 | 15,500 |
| 2024-03-01 | 2,800 | 37,900 | 0 | 21,200 | 2,800 | 16,700 |
| 2024-02-22 | 2,800 | 34,900 | 0 | 19,100 | 2,800 | 15,800 |
| 2024-02-16 | 1,900 | 32,700 | 0 | 16,900 | 1,900 | 15,800 |
| 2024-02-09 | 2,100 | 36,500 | 0 | 18,000 | 2,100 | 18,500 |
| 2024-02-02 | 2,300 | 30,400 | 0 | 16,100 | 2,300 | 14,300 |
| 2024-01-26 | 2,000 | 28,800 | 0 | 15,800 | 2,000 | 13,000 |
| 2024-01-19 | 2,200 | 28,000 | 0 | 16,100 | 2,200 | 11,900 |
| 2024-01-12 | 2,300 | 28,600 | 0 | 17,000 | 2,300 | 11,600 |
機関空売り情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VJ7S | 350 | 2025-03-31 14:03 | 株式会社クレスコ | 有限会社イワサキコーポレーション | 変更報告書 |
| S100VA8K | 350 | 2025-02-21 15:38 | 株式会社クレスコ | 三井住友ＤＳアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| S100V9AS | 350 | 2025-02-20 10:07 | 株式会社クレスコ | 有限会社イワサキコーポレーション | 変更報告書 |
| S100V1B1 | 350 | 2025-01-06 10:09 | 株式会社クレスコ | 有限会社イワサキコーポレーション | 変更報告書 |
| S100UGE4 | 350 | 2024-09-30 10:49 | 株式会社クレスコ | 有限会社イワサキコーポレーション | 変更報告書 |
| S100UAX2 | 350 | 2024-08-30 09:01 | 株式会社クレスコ | 有限会社イワサキコーポレーション | 変更報告書 |
| S100U9NQ | 350 | 2024-08-26 16:00 | 株式会社クレスコ | 有限会社イワサキコーポレーション | 変更報告書 |
| S100TZFO | 350 | 2024-07-03 11:09 | 株式会社クレスコ | 有限会社イワサキコーポレーション | 変更報告書 |
| S100T7T7 | 350 | 2024-04-04 15:44 | 株式会社クレスコ | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100T6IF | 350 | 2024-03-29 11:11 | 株式会社クレスコ | 有限会社イワサキコーポレーション | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4674 | 1 | 株式会社クレスコ | 2025-06-28 04:27:01 |
| 4674 | 2 | 2025年06月25日第37回定時株主総会における議決権行使結果に関するお知らせ（127KB） | 2025-06-25 22:31:59 |
| 4674 | 2 | 2025年06月21日第37回定時株主総会決議通知（345KB） | 2025-06-21 09:31:18 |
| 4674 | 2 | 2025年06月19日有価証券報告書-第37期(2024/04/01-2025/03/31)（1,088KB） | 2025-06-20 01:29:53 |
| 4674 | 2 | 2025年05月28日2025年定時株主総会招集通知及び株主総会資料（4,594KB） | 2025-05-28 15:31:26 |
| 4674 | 2 | 2025年05月09日2025年３月期決算短信〔日本基準〕(連結)（760KB） | 2025-05-09 16:30:57 |
| 4674 | 2 | 2025年05月09日株主提案に対する当社取締役会意見に関するお知らせ（318KB） | 2025-05-09 16:30:52 |
| 4674 | 2 | 2025年04月25日(訂正)「株主提案に関する書面受領のお知らせ」の一部訂正について（112KB） | 2025-04-25 15:30:30 |
| 4674 | 2 | 2025年04月24日(訂正)「株主提案に関する書面受領のお知らせ」の一部訂正について（128KB） | 2025-04-24 17:30:19 |
| 4674 | 2 | 2025年04月23日株主提案に関する書面受領のお知らせ（138KB） | 2025-04-23 18:30:30 |